Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CXApp Inc. - Class A Common Stock (NQ: CXAI )

3.480 -0.040 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 24, 2024 3.600 3.610 3.340 3.480 867,956 -0.04(-1.14%)
Apr 23, 2024 3.560 3.640 3.420 3.520 1,154,284 -0.10(-2.76%)
Apr 22, 2024 3.490 3.680 3.390 3.620 1,416,955 +0.14(+4.02%)
Apr 19, 2024 3.170 3.630 3.150 3.480 2,831,954 +0.31(+9.78%)
Apr 18, 2024 4.080 4.110 3.105 3.170 4,852,100 -1.03(-24.52%)
Apr 17, 2024 5.190 5.430 4.080 4.200 23,201,248 +0.29(+7.42%)
Apr 16, 2024 3.990 4.150 3.800 3.910 3,311,391 -0.32(-7.57%)
Apr 15, 2024 4.280 4.580 4.100 4.230 1,751,008 -0.16(-3.64%)
Apr 12, 2024 4.220 4.420 3.940 4.390 2,001,801 +0.06(+1.39%)
Apr 11, 2024 4.650 4.828 4.220 4.330 2,731,557 -0.40(-8.46%)
Apr 10, 2024 4.680 5.155 4.511 4.730 3,367,078 -0.11(-2.27%)
Apr 09, 2024 5.480 5.740 4.750 4.840 7,354,232 -0.67(-12.16%)
Apr 08, 2024 5.000 6.580 4.950 5.510 24,269,238 +0.56(+11.31%)
Apr 05, 2024 4.610 5.400 4.610 4.950 7,420,923 +0.26(+5.54%)
Apr 04, 2024 4.890 5.150 4.308 4.690 6,141,427 -0.25(-5.06%)
Apr 03, 2024 4.750 5.610 4.730 4.940 30,698,792 +0.46(+10.27%)
Apr 02, 2024 4.890 5.160 4.110 4.480 18,334,294 -1.67(-27.15%)
Apr 01, 2024 3.780 7.070 3.530 6.150 239,222,256 +3.70(+151.02%)
Mar 28, 2024 2.430 2.635 2.390 2.450 893,952 +0.07(+2.94%)
Mar 27, 2024 2.300 2.470 2.150 2.380 796,260 +0.08(+3.48%)
Mar 26, 2024 2.350 2.383 2.220 2.300 382,566 -0.04(-1.71%)
Mar 25, 2024 2.360 2.440 2.310 2.340 838,997 -0.05(-2.09%)
Mar 22, 2024 2.430 2.525 2.330 2.390 651,136 -0.09(-3.63%)
Mar 21, 2024 2.880 2.960 2.420 2.480 1,821,214 -0.33(-11.74%)
Mar 20, 2024 2.610 2.960 2.480 2.810 1,561,739 +0.24(+9.34%)
Mar 19, 2024 2.700 2.770 2.220 2.570 1,811,995 -0.26(-9.19%)
Mar 18, 2024 3.000 3.000 2.660 2.830 2,066,840 -0.08(-2.75%)
Mar 15, 2024 2.690 3.310 2.660 2.910 6,139,649 +0.26(+9.60%)
Mar 14, 2024 3.090 3.110 2.470 2.655 5,407,806 -0.59(-18.06%)
Mar 13, 2024 2.260 3.330 2.170 3.240 24,962,768 +1.21(+59.61%)
Mar 12, 2024 1.980 2.090 1.830 2.030 956,130 +0.10(+5.18%)
Mar 11, 2024 1.850 1.970 1.780 1.930 685,306 +0.05(+2.66%)
Mar 08, 2024 2.190 2.305 1.750 1.880 1,964,531 -0.24(-11.32%)
Mar 07, 2024 2.110 2.300 2.060 2.120 1,362,553 -0.01(-0.47%)
Mar 06, 2024 2.090 2.350 1.960 2.130 2,296,126 +0.02(+0.95%)
Mar 05, 2024 2.590 2.600 1.910 2.110 2,617,081 -0.43(-16.93%)
Mar 04, 2024 2.960 3.270 2.350 2.540 5,521,339 -0.28(-9.93%)
Mar 01, 2024 2.720 3.450 2.610 2.820 6,535,974 -0.16(-5.37%)
Feb 29, 2024 2.470 3.450 2.370 2.980 19,862,516 +0.61(+25.74%)
Feb 28, 2024 2.800 2.900 2.310 2.370 7,907,826 -0.45(-15.96%)
Feb 27, 2024 1.670 3.450 1.530 2.820 99,721,840 +1.27(+81.94%)
Feb 26, 2024 1.270 1.630 1.270 1.550 1,339,551 +0.28(+21.57%)
Feb 23, 2024 1.320 1.336 1.200 1.275 353,948 -0.07(-4.85%)
Feb 22, 2024 1.410 1.459 1.320 1.340 374,227 -0.04(-2.90%)
Feb 21, 2024 1.410 1.447 1.360 1.380 201,149 -0.10(-6.76%)
Feb 20, 2024 1.470 1.520 1.350 1.480 472,924 -0.06(-3.90%)
Feb 16, 2024 1.630 1.790 1.450 1.540 1,903,757 -0.01(-0.65%)
Feb 15, 2024 1.510 1.657 1.400 1.550 2,154,319 +0.19(+13.97%)
Feb 14, 2024 1.300 1.380 1.270 1.360 261,916 +0.08(+6.25%)
Feb 13, 2024 1.270 1.330 1.220 1.280 288,700 -0.05(-3.76%)
Feb 12, 2024 1.300 1.450 1.300 1.330 510,553 +0.03(+2.31%)
Feb 09, 2024 1.300 1.470 1.270 1.300 1,063,200 +0.05(+4.00%)
Feb 08, 2024 1.230 1.280 1.220 1.250 392,425 +0.05(+4.17%)
Feb 07, 2024 1.220 1.230 1.150 1.200 151,905 -0.01(-0.41%)
Feb 06, 2024 1.180 1.260 1.125 1.205 393,676 +0.02(+1.26%)
Feb 05, 2024 1.140 1.200 1.100 1.190 371,676 +0.06(+5.31%)
Feb 02, 2024 1.130 1.170 1.113 1.130 203,334 -0.02(-1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.